9368 キムラユニティー(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	667	670	667	667	400	166.75
2011-12-29	660	667	659	667	4,100	166.75
2011-12-28	665	665	661	661	1,500	165.25
2011-12-27	666	667	665	665	1,300	166.25
2011-12-26	669	670	669	670	900	167.50
2011-12-22	669	670	665	665	800	166.25
2011-12-21	669	669	658	664	500	166
2011-12-20	658	669	658	669	900	167.25
2011-12-19	660	666	658	658	2,500	164.50
2011-12-16	662	664	660	661	1,500	165.25
2011-12-15	665	668	661	661	1,100	165.25
2011-12-14	664	677	664	666	1,300	166.50
2011-12-13	664	665	663	664	1,800	166
2011-12-12	658	662	658	661	2,500	165.25
2011-12-09	661	661	658	658	6,100	164.50
2011-12-08	656	662	656	660	2,100	165
2011-12-07	662	662	655	655	2,700	163.75
2011-12-06	660	661	658	658	6,200	164.50
2011-12-05	650	660	650	660	2,700	165
2011-12-02	643	649	643	649	3,200	162.25
2011-12-01	638	644	638	643	4,500	160.75
2011-11-30	637	640	637	637	2,700	159.25
2011-11-29	637	640	637	640	4,000	160
2011-11-28	636	639	636	637	3,800	159.25
2011-11-25	630	639	630	636	4,000	159
2011-11-24	637	640	637	640	3,300	160
2011-11-22	645	649	641	645	3,600	161.25
2011-11-21	653	654	650	650	2,600	162.50
2011-11-18	658	660	650	651	4,600	162.75
2011-11-17	663	663	661	663	1,200	165.75
2011-11-16	663	663	660	663	800	165.75
2011-11-15	660	663	660	663	3,300	165.75
2011-11-14	665	665	662	663	2,700	165.75
2011-11-11	675	675	670	670	2,000	167.50
2011-11-10	685	685	674	675	2,700	168.75
2011-11-09	676	686	676	686	1,600	171.50
2011-11-08	685	685	676	676	1,400	169
2011-11-07	686	686	681	684	1,300	171
2011-11-04	682	686	682	686	1,200	171.50
2011-11-02	683	684	674	684	4,200	171
2011-11-01	677	686	676	684	5,400	171
2011-10-31	681	686	676	677	1,700	169.25
2011-10-28	685	689	681	681	2,000	170.25
2011-10-27	687	687	673	681	2,200	170.25
2011-10-26	678	688	678	687	1,200	171.75
2011-10-25	676	684	676	678	800	169.50
2011-10-24	678	686	674	679	3,400	169.75
2011-10-21	682	683	678	678	2,400	169.50
2011-10-20	685	685	682	682	900	170.50
2011-10-19	698	699	686	686	1,200	171.50
2011-10-18	690	698	688	688	1,700	172
2011-10-17	694	698	687	689	1,500	172.25
2011-10-14	695	697	679	697	2,200	174.25
2011-10-13	703	703	692	700	2,000	175
2011-10-12	699	702	694	695	1,700	173.75
2011-10-11	697	700	693	700	1,900	175
2011-10-07	687	700	687	697	1,500	174.25
2011-10-06	694	700	694	695	2,800	173.75
2011-10-05	694	694	691	693	1,900	173.25
2011-10-04	698	698	692	694	1,900	173.50
2011-10-03	696	696	687	696	5,300	174
2011-09-30	687	698	687	696	2,800	174
2011-09-29	689	694	683	694	4,400	173.50
2011-09-28	678	691	677	689	15,500	172.25
2011-09-27	703	706	697	702	28,300	175.50
2011-09-26	709	710	704	710	7,200	177.50
2011-09-22	706	709	703	709	3,400	177.25
2011-09-21	701	709	700	709	4,200	177.25
2011-09-20	695	701	695	700	1,400	175
2011-09-16	700	702	692	702	2,800	175.50
2011-09-15	700	702	698	698	2,200	174.50
2011-09-14	707	710	695	703	4,000	175.75
2011-09-13	703	707	701	707	2,900	176.75
2011-09-12	699	703	699	703	1,100	175.75
2011-09-09	702	702	698	702	4,900	175.50
2011-09-08	700	701	696	698	2,000	174.50
2011-09-07	700	705	700	704	2,200	176
2011-09-06	707	707	697	706	3,200	176.50
2011-09-05	707	707	700	707	2,300	176.75
2011-09-02	698	707	695	707	3,300	176.75
2011-09-01	697	698	696	698	1,500	174.50
2011-08-31	695	696	695	696	1,300	174
2011-08-30	690	695	690	695	3,000	173.75
2011-08-29	691	691	687	691	1,500	172.75
2011-08-26	691	691	681	689	2,600	172.25
2011-08-25	689	690	686	688	1,600	172
2011-08-24	691	691	688	689	1,100	172.25
2011-08-23	690	695	685	690	1,900	172.50
2011-08-22	685	685	681	685	1,600	171.25
2011-08-19	674	685	673	682	2,400	170.50
2011-08-18	676	679	675	679	1,700	169.75
2011-08-17	676	678	676	678	1,200	169.50
2011-08-16	675	676	675	676	1,600	169
2011-08-15	676	679	668	675	1,200	168.75
2011-08-12	673	673	664	666	2,800	166.50
2011-08-11	661	670	661	663	2,500	165.75
2011-08-10	662	670	662	664	2,000	166
2011-08-09	662	662	655	660	3,100	165
2011-08-08	679	679	670	672	3,900	168
2011-08-05	690	690	679	680	4,500	170
2011-08-04	700	700	695	695	1,200	173.75
2011-08-03	701	702	700	700	2,600	175
2011-08-02	701	704	701	701	600	175.25
2011-08-01	700	702	700	700	1,600	175
2011-07-29	699	702	699	699	2,000	174.75
2011-07-28	708	710	700	702	4,100	175.50
2011-07-27	710	710	706	708	2,900	177
2011-07-26	705	706	704	706	2,400	176.50
2011-07-25	703	706	703	705	1,800	176.25
2011-07-22	705	707	705	706	1,300	176.50
2011-07-21	700	702	700	702	500	175.50
2011-07-20	707	707	700	700	1,300	175
2011-07-19	702	708	702	707	1,600	176.75
2011-07-15	696	702	696	702	1,500	175.50
2011-07-14	696	701	696	699	1,000	174.75
2011-07-13	692	699	692	696	2,300	174
2011-07-12	713	713	695	702	3,600	175.50
2011-07-11	706	713	704	713	1,400	178.25
2011-07-08	715	715	706	706	3,700	176.50
2011-07-07	710	710	709	709	6,600	177.25
2011-07-06	695	704	694	704	6,300	176
2011-07-05	688	698	688	694	3,300	173.50
2011-07-04	688	691	688	691	2,500	172.75
2011-07-01	684	689	684	688	3,500	172
2011-06-30	682	684	680	684	2,800	171
2011-06-29	675	682	672	682	1,000	170.50
2011-06-28	679	680	675	675	1,500	168.75
2011-06-27	677	678	676	678	3,200	169.50
2011-06-24	676	677	671	677	1,200	169.25
2011-06-23	672	675	670	675	1,800	168.75
2011-06-22	669	672	666	672	2,500	168
2011-06-21	663	669	662	669	1,600	167.25
2011-06-20	657	662	657	662	900	165.50
2011-06-17	666	666	656	656	2,300	164
2011-06-16	662	665	656	656	700	164
2011-06-15	665	669	662	662	2,000	165.50
2011-06-14	659	670	656	670	1,900	167.50
2011-06-13	659	661	658	658	1,500	164.50
2011-06-10	658	662	658	661	5,500	165.25
2011-06-09	656	658	656	658	300	164.50
2011-06-08	657	657	657	657	300	164.25
2011-06-07	653	657	652	657	800	164.25
2011-06-06	664	664	652	652	3,900	163
2011-06-03	660	660	658	659	1,900	164.75
2011-06-02	663	663	659	663	4,400	165.75
2011-06-01	658	663	658	663	2,500	165.75
2011-05-31	651	657	651	657	1,600	164.25
2011-05-30	653	653	651	652	3,000	163
2011-05-27	652	655	652	652	1,400	163
2011-05-26	650	656	650	652	2,800	163
2011-05-25	654	654	650	650	1,500	162.50
2011-05-24	648	654	648	654	1,000	163.50
2011-05-23	653	653	648	650	2,900	162.50
2011-05-20	654	655	649	649	6,600	162.25
2011-05-19	656	660	656	656	1,200	164
2011-05-18	655	659	654	656	2,300	164
2011-05-17	659	660	655	655	2,100	163.75
2011-05-16	660	660	656	658	2,600	164.50
2011-05-13	660	662	658	659	4,000	164.75
2011-05-12	663	664	661	661	1,500	165.25
2011-05-11	669	669	662	663	3,100	165.75
2011-05-10	669	673	668	668	2,200	167
2011-05-09	666	673	664	665	1,800	166.25
2011-05-06	663	664	657	663	3,900	165.75
2011-05-02	661	665	661	663	1,600	165.75
2011-04-28	655	660	655	660	1,000	165
2011-04-27	662	662	656	656	2,000	164
2011-04-26	659	660	655	655	2,900	163.75
2011-04-25	655	663	655	658	1,500	164.50
2011-04-22	656	657	654	654	1,900	163.50
2011-04-21	652	653	649	649	2,600	162.25
2011-04-20	653	656	650	651	5,000	162.75
2011-04-19	653	655	652	653	1,400	163.25
2011-04-18	655	655	653	654	1,100	163.50
2011-04-15	656	658	650	656	6,000	164
2011-04-14	657	665	656	659	2,300	164.75
2011-04-13	662	662	657	657	2,700	164.25
2011-04-12	663	666	661	662	1,600	165.50
2011-04-11	668	671	665	667	1,900	166.75
2011-04-08	666	672	666	668	2,400	167
2011-04-07	670	672	668	668	1,000	167
2011-04-06	680	680	668	672	1,900	168
2011-04-05	688	689	677	682	1,900	170.50
2011-04-04	685	694	685	690	1,300	172.50
2011-04-01	700	704	695	695	5,300	173.75
2011-03-31	697	700	693	700	2,600	175
2011-03-30	695	697	680	697	4,600	174.25
2011-03-29	689	698	681	697	10,600	174.25
2011-03-28	703	709	702	709	31,300	177.25
2011-03-25	692	705	692	703	5,800	175.75
2011-03-24	700	702	691	691	3,500	172.75
2011-03-23	700	700	690	696	5,700	174
2011-03-22	698	702	692	699	5,600	174.75
2011-03-18	665	697	665	697	5,900	174.25
2011-03-17	639	657	624	655	5,600	163.75
2011-03-16	602	643	601	643	7,400	160.75
2011-03-15	671	671	610	610	12,300	152.50
2011-03-14	646	688	646	670	8,200	167.50
2011-03-11	732	733	730	731	11,700	182.75
2011-03-10	748	748	733	737	5,400	184.25
2011-03-09	735	775	735	743	18,500	185.75
2011-03-08	726	737	726	733	4,100	183.25
2011-03-07	734	734	725	726	4,200	181.50
2011-03-04	735	736	730	730	2,500	182.50
2011-03-03	727	739	727	732	2,000	183
2011-03-02	739	739	727	729	7,300	182.25
2011-03-01	726	738	726	736	1,700	184
2011-02-28	726	727	723	725	5,500	181.25
2011-02-25	721	726	718	726	4,400	181.50
2011-02-24	728	728	722	722	3,400	180.50
2011-02-23	730	735	730	732	3,900	183
2011-02-22	730	736	730	734	2,800	183.50
2011-02-21	728	733	727	733	2,300	183.25
2011-02-18	728	729	725	727	1,300	181.75
2011-02-17	723	725	721	725	4,300	181.25
2011-02-16	720	725	719	722	5,900	180.50
2011-02-15	720	721	719	721	1,700	180.25
2011-02-14	724	724	717	721	3,300	180.25
2011-02-10	715	719	715	719	2,900	179.75
2011-02-09	715	715	712	712	1,600	178
2011-02-08	714	715	711	711	5,600	177.75
2011-02-07	712	714	712	714	2,000	178.50
2011-02-04	710	711	708	709	3,500	177.25
2011-02-03	707	711	707	710	3,300	177.50
2011-02-02	702	707	702	707	3,700	176.75
2011-02-01	702	703	701	701	2,000	175.25
2011-01-31	706	706	701	701	2,700	175.25
2011-01-28	710	710	703	706	7,500	176.50
2011-01-27	703	710	703	708	8,200	177
2011-01-26	703	703	700	703	3,100	175.75
2011-01-25	694	701	689	700	4,100	175
2011-01-24	699	699	679	685	8,900	171.25
2011-01-21	707	707	695	695	8,500	173.75
2011-01-20	710	712	709	709	1,500	177.25
2011-01-19	711	714	709	713	1,400	178.25
2011-01-18	707	715	706	710	5,200	177.50
2011-01-17	708	710	705	707	3,900	176.75
2011-01-14	707	707	702	707	5,300	176.75
2011-01-13	701	705	701	702	2,000	175.50
2011-01-12	704	705	701	701	4,900	175.25
2011-01-11	704	704	701	704	2,900	176
2011-01-07	707	707	700	703	2,100	175.75
2011-01-06	702	707	700	707	6,800	176.75
2011-01-05	697	702	696	702	5,100	175.50
2011-01-04	698	698	692	696	2,800	174

分割・併合履歴： [2025-03-28]1株→2株 [2022-06-29]1株→2株 [1995-03-28]1株→1.2株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31